Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	39.71	39.75	38.69	38.85	38.85	-1.20%	2,160,476
Jul 9, 2026	37.71	39.71	37.62	39.32	39.32	2.50%	3,262,592
Jul 8, 2026	39.18	39.40	37.71	38.36	38.36	-2.09%	2,985,853
Jul 7, 2026	37.90	39.79	37.87	39.18	39.18	4.56%	4,763,449
Jul 6, 2026	37.82	37.89	37.02	37.67	37.47	-0.61%	2,822,465
Jul 2, 2026	38.09	38.71	37.77	37.90	37.70	-0.92%	3,091,821
Jul 1, 2026	38.07	38.94	37.86	38.25	38.05	0.53%	3,290,890
Jun 30, 2026	38.45	38.58	37.38	38.05	37.85	-1.76%	4,554,664
Jun 29, 2026	37.43	38.86	37.28	38.73	38.52	4.20%	5,025,915
Jun 26, 2026	34.79	37.23	34.79	37.17	36.97	6.38%	7,415,515
Jun 25, 2026	35.23	35.30	34.31	34.94	34.75	-1.13%	5,643,590
Jun 24, 2026	35.36	36.07	35.27	35.34	35.15	0.08%	4,371,678
Jun 23, 2026	34.98	35.60	34.77	35.31	35.12	0.20%	3,404,261
Jun 22, 2026	35.09	35.65	34.64	35.24	35.05	-0.59%	3,391,379
Jun 18, 2026	36.04	36.04	35.08	35.45	35.26	0.40%	7,207,285
Jun 17, 2026	36.08	36.43	35.26	35.31	35.12	-3.31%	3,629,864
Jun 16, 2026	35.99	37.02	35.91	36.52	36.33	1.61%	2,905,029
Jun 15, 2026	35.41	36.39	35.25	35.94	35.75	3.01%	2,964,835
Jun 12, 2026	34.84	35.06	34.32	34.89	34.70	0.93%	2,751,523
Jun 11, 2026	34.16	34.62	33.79	34.57	34.39	0.64%	2,679,178
Jun 10, 2026	34.41	35.03	34.09	34.35	34.17	-1.07%	2,980,827
Jun 9, 2026	34.40	34.97	34.08	34.72	34.54	1.55%	2,646,091
Jun 8, 2026	34.25	34.30	33.97	34.19	34.01	-0.67%	2,713,508
Jun 5, 2026	34.77	35.24	34.14	34.42	34.24	-0.98%	2,269,329
Jun 4, 2026	34.56	35.27	34.47	34.76	34.58	1.28%	2,720,881
Jun 3, 2026	34.91	35.25	34.10	34.32	34.14	-2.83%	2,987,700
Jun 2, 2026	36.25	36.37	35.30	35.32	35.13	-3.92%	2,964,953
Jun 1, 2026	36.28	36.91	35.87	36.76	36.56	1.74%	3,079,303
May 29, 2026	36.36	36.55	35.83	36.13	35.94	-0.63%	3,244,406
May 28, 2026	36.10	36.37	35.81	36.36	36.17	0.72%	2,160,273
May 27, 2026	35.99	36.80	35.99	36.10	35.91	0.42%	2,094,213
May 26, 2026	35.67	35.98	35.36	35.95	35.76	0.42%	2,678,516
May 22, 2026	35.61	35.97	35.54	35.80	35.61	0.39%	2,603,388
May 21, 2026	35.61	35.99	35.17	35.66	35.47	-0.92%	3,030,023
May 20, 2026	35.15	36.00	34.83	35.99	35.80	1.81%	3,158,673
May 19, 2026	35.88	36.28	35.32	35.35	35.16	-1.48%	3,144,648
May 18, 2026	35.40	36.25	35.32	35.88	35.69	1.36%	4,070,321
May 15, 2026	35.74	35.98	35.23	35.40	35.21	-0.92%	3,060,254
May 14, 2026	36.10	36.30	35.53	35.73	35.54	-0.94%	2,354,928
May 13, 2026	35.23	36.49	35.10	36.07	35.88	2.01%	3,835,290
May 12, 2026	35.67	35.74	35.23	35.36	35.17	-1.15%	2,969,935
May 11, 2026	36.88	37.00	35.34	35.77	35.58	-3.22%	4,409,706
May 8, 2026	35.74	37.04	35.72	36.96	36.76	3.15%	3,970,073
May 7, 2026	38.49	38.56	35.71	35.83	35.64	-5.71%	7,289,268
May 6, 2026	36.29	38.81	36.19	38.00	37.80	0.93%	8,119,615
May 5, 2026	38.05	38.51	37.05	37.65	37.45	-1.36%	6,308,059
May 4, 2026	38.52	38.55	37.55	38.17	37.97	-1.29%	3,926,296
May 1, 2026	37.70	38.94	37.40	38.67	38.46	3.34%	4,240,217
Apr 30, 2026	37.01	37.84	36.77	37.42	37.22	1.22%	3,191,924
Apr 29, 2026	36.77	37.19	36.67	36.97	36.77	-0.12%	2,379,225